Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Goldman Sachs Group (NY: GS ) 446.46 +0.11 (+0.02%) Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2012 91.07 91.96 90.61 91.84 5,316,458 +0.59(+0.65%) Apr 27, 2012 91.11 91.71 90.40 91.25 4,534,310 -0.12(-0.13%) Apr 26, 2012 90.47 92.16 90.19 91.37 5,752,141 +0.46(+0.51%) Apr 25, 2012 91.81 91.81 89.90 90.91 6,370,129 -0.10(-0.11%) Apr 24, 2012 88.98 91.12 88.56 91.01 5,895,220 +1.88(+2.11%) Apr 23, 2012 88.15 89.28 87.79 89.13 8,835,983 -0.55(-0.61%) Apr 20, 2012 90.85 91.06 89.58 89.68 6,738,799 -0.93(-1.02%) Apr 19, 2012 91.80 92.10 89.70 90.60 11,585,301 -1.38(-1.50%) Apr 18, 2012 91.53 93.15 91.11 91.98 8,322,004 -1.22(-1.31%) Apr 17, 2012 95.21 95.52 92.71 93.20 16,167,111 -0.69(-0.74%) Apr 16, 2012 93.41 94.44 91.69 93.90 8,919,574 +2.11(+2.29%) Apr 13, 2012 95.70 95.78 91.63 91.79 7,996,051 -4.23(-4.40%) Apr 12, 2012 92.97 96.03 92.52 96.02 6,910,219 +3.56(+3.85%) Apr 11, 2012 92.81 93.33 92.17 92.46 5,237,082 +1.09(+1.20%) Apr 10, 2012 93.54 94.29 91.28 91.37 7,234,001 -1.96(-2.10%) Apr 09, 2012 92.57 94.10 92.25 93.33 5,069,392 -0.78(-0.83%) Apr 05, 2012 95.27 96.18 93.82 94.11 7,652,467 -1.56(-1.63%) Apr 04, 2012 96.36 97.01 95.60 95.68 7,063,637 -2.19(-2.24%) Apr 03, 2012 99.15 99.24 97.06 97.87 7,014,948 -1.75(-1.75%) Apr 02, 2012 99.01 100.13 98.40 99.62 5,121,232 +0.42(+0.43%) Mar 30, 2012 99.45 100.07 98.04 99.19 5,835,280 +0.49(+0.49%) Mar 29, 2012 100.22 100.97 98.01 98.71 6,937,394 -2.07(-2.06%) Mar 28, 2012 100.57 101.48 98.97 100.78 6,505,544 +0.02(+0.02%) Mar 27, 2012 102.56 102.66 100.65 100.76 6,829,476 -1.39(-1.36%) Mar 26, 2012 101.50 102.26 100.84 102.14 5,571,925 +1.51(+1.50%) Mar 23, 2012 100.38 101.13 99.30 100.64 6,470,971 +1.15(+1.15%) Mar 22, 2012 99.53 100.15 98.97 99.49 6,304,546 -1.00(-0.99%) Mar 21, 2012 101.04 101.70 99.30 100.48 6,043,898 -0.02(-0.02%) Mar 20, 2012 98.49 101.98 98.31 100.51 10,340,180 +1.37(+1.38%) Mar 19, 2012 98.04 100.49 97.46 99.14 10,056,430 +1.09(+1.11%) Mar 16, 2012 98.18 98.50 96.55 98.04 9,312,805 -0.10(-0.11%) Mar 15, 2012 97.09 98.54 95.80 98.15 9,084,599 +2.15(+2.23%) Mar 14, 2012 99.31 99.59 95.56 96.00 18,602,876 -3.33(-3.35%) Mar 13, 2012 94.43 99.58 94.43 99.33 14,901,137 +6.02(+6.45%) Mar 12, 2012 93.87 94.01 92.74 93.31 5,090,370 -0.24(-0.26%) Mar 09, 2012 93.81 94.50 92.71 93.55 6,269,758 +0.10(+0.10%) Mar 08, 2012 93.90 94.66 92.58 93.45 5,998,378 +0.61(+0.66%) Mar 07, 2012 91.45 93.10 91.15 92.84 7,015,091 +2.18(+2.40%) Mar 06, 2012 92.61 92.71 90.21 90.66 10,220,831 -3.96(-4.18%) Mar 05, 2012 95.39 95.67 93.72 94.62 7,037,181 -1.06(-1.11%) Mar 02, 2012 96.83 97.45 95.60 95.68 8,836,360 -0.93(-0.97%) Mar 01, 2012 92.49 96.70 92.39 96.61 13,147,065 +4.78(+5.20%) Feb 29, 2012 92.92 94.22 91.83 91.83 8,319,053 -1.57(-1.68%) Feb 28, 2012 92.52 94.64 91.92 93.40 8,082,191 +0.98(+1.06%) Feb 27, 2012 91.06 92.76 90.60 92.42 5,495,957 +0.29(+0.31%) Feb 24, 2012 92.49 93.01 91.53 92.14 6,134,600 +0.06(+0.06%) Feb 23, 2012 91.14 92.10 90.03 92.08 7,054,635 +1.15(+1.26%) Feb 22, 2012 92.41 93.15 90.88 90.93 5,669,886 -1.81(-1.95%) Feb 21, 2012 92.41 93.76 92.18 92.74 6,690,915 +0.57(+0.62%) Feb 17, 2012 91.81 92.76 91.31 92.17 6,522,300 +0.93(+1.02%) Feb 16, 2012 89.42 91.43 88.76 91.24 8,015,617 +1.25(+1.39%) Feb 15, 2012 90.08 91.64 89.78 89.99 7,685,610 +0.24(+0.27%) Feb 14, 2012 90.38 90.53 88.58 89.75 6,124,832 -1.32(-1.45%) Feb 13, 2012 92.13 92.29 90.63 91.07 5,017,163 +0.33(+0.36%) Feb 10, 2012 91.06 91.97 90.06 90.74 7,356,407 -1.40(-1.52%) Feb 09, 2012 93.19 93.34 91.48 92.14 5,997,095 -0.21(-0.23%) Feb 08, 2012 92.72 93.07 91.08 92.36 6,222,206 +0.14(+0.15%) Feb 07, 2012 92.85 93.02 91.69 92.22 7,179,976 -1.12(-1.20%) Feb 06, 2012 92.55 93.51 92.50 93.34 4,303,341 -0.11(-0.12%) Feb 03, 2012 91.93 93.49 91.76 93.46 9,378,093 +3.29(+3.65%) Feb 02, 2012 90.92 91.77 89.62 90.16 8,330,551 -0.05(-0.05%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.